日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

川口化学工業(4361)の株価時系列情報

川口化学工業(4361)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/25 70 70 66 66 7,000
2002/12/24 66 70 66 70 5,000
2002/12/20 66 71 66 71 10,000
2002/12/19 69 69 67 67 7,000
2002/12/18 71 71 68 68 5,000
2002/12/17 67 72 66 72 24,000
2002/12/16 71 77 71 77 7,000
2002/12/13 80 80 79 79 5,000
2002/12/11 80 85 80 85 10,000
2002/12/10 85 85 85 85 4,000
2002/12/09 85 85 85 85 2,000
2002/12/02 85 85 85 85 2,000
2002/11/29 86 86 85 85 4,000
2002/11/28 88 88 88 88 1,000
2002/11/27 81 81 80 80 4,000
2002/11/26 83 83 81 81 6,000
2002/11/25 81 81 81 81 6,000
2002/11/22 85 85 80 80 4,000
2002/11/20 85 85 85 85 1,000
2002/11/18 85 97 85 97 15,000
2002/11/14 88 88 86 87 10,000
2002/11/13 82 89 82 89 6,000
2002/11/12 82 82 81 81 4,000
2002/11/07 82 82 82 82 1,000
2002/11/06 82 82 82 82 1,000
2002/11/05 82 82 82 82 3,000
2002/11/01 84 84 84 84 3,000
2002/10/31 90 90 88 88 6,000
2002/10/29 91 91 91 91 1,000
2002/10/28 90 90 90 90 5,000
2002/10/25 100 100 90 90 5,000
2002/10/24 90 100 90 100 4,000
2002/10/23 100 100 100 100 2,000
2002/10/22 100 100 100 100 1,000
2002/10/21 90 90 90 90 9,000
2002/10/18 91 91 91 91 1,000
2002/10/17 100 100 91 91 2,000
2002/10/16 100 100 100 100 1,000
2002/10/11 100 100 100 100 1,000
2002/10/10 91 100 90 100 3,000
2002/10/09 93 93 93 93 6,000
2002/10/08 100 100 100 100 4,000
2002/10/07 100 100 100 100 19,000
2002/10/04 112 112 106 106 13,000
2002/10/03 115 115 115 115 1,000
2002/10/02 118 118 118 118 5,000
2002/10/01 119 119 118 118 10,000
2002/09/30 118 118 118 118 1,000
2002/09/27 121 121 121 121 3,000
2002/09/26 120 130 118 130 11,000
2002/09/25 119 128 119 128 12,000
2002/09/24 120 120 118 119 21,000
2002/09/20 118 118 118 118 3,000
2002/09/19 111 120 111 120 8,000
2002/09/18 112 112 112 112 1,000
2002/09/17 111 111 111 111 2,000
2002/09/13 111 111 111 111 7,000
2002/09/12 111 111 111 111 8,000
2002/09/11 111 113 111 113 3,000
2002/09/10 112 116 111 111 11,000
2002/09/09 116 116 112 112 5,000
2002/09/06 111 116 111 116 4,000
2002/09/05 111 111 111 111 1,000
2002/09/03 115 115 113 113 9,000
2002/09/02 119 119 116 116 3,000
2002/08/30 116 118 116 118 3,000
2002/08/29 113 118 113 116 12,000
2002/08/28 115 115 111 113 13,000
2002/08/27 116 121 115 115 21,000
2002/08/26 125 125 115 118 8,000
2002/08/23 122 124 119 124 5,000
2002/08/22 135 135 123 127 15,000
2002/08/21 129 132 129 132 15,000
2002/08/20 137 137 127 134 9,000
2002/08/19 120 140 120 140 16,000
2002/08/16 130 130 115 115 19,000
2002/08/15 133 133 130 130 12,000
2002/08/14 133 137 132 137 8,000
2002/08/13 145 145 145 145 1,000
2002/08/12 142 142 142 142 11,000
2002/08/09 148 148 131 140 22,000
2002/08/08 158 162 135 138 47,000
2002/08/07 136 167 136 162 94,000
2002/08/06 147 152 138 138 43,000
2002/08/05 160 162 141 158 127,000
2002/08/02 132 192 123 167 195,000
2002/08/01 117 145 117 142 40,000
2002/07/31 119 119 118 118 4,000
2002/07/30 115 120 115 120 5,000
2002/07/29 106 110 106 110 2,000
2002/07/26 109 110 109 110 8,000
2002/07/25 105 110 105 110 32,000
2002/07/24 105 105 105 105 3,000
2002/07/18 105 105 105 105 1,000
2002/07/17 105 105 105 105 4,000
2002/07/16 104 104 104 104 1,000
2002/07/15 105 105 105 105 5,000
2002/07/12 105 105 105 105 3,000
2002/07/11 101 110 101 110 13,000
2002/07/09 110 110 110 110 2,000
2002/07/08 110 110 110 110 3,000
2002/07/05 112 112 112 112 2,000
2002/07/04 107 107 107 107 1,000
2002/07/03 104 107 104 107 13,000
2002/07/02 109 110 109 109 10,000
2002/06/28 99 99 99 99 10,000
2002/06/27 100 100 100 100 2,000
2002/06/26 100 100 100 100 5,000
2002/06/24 99 99 99 99 3,000
2002/06/20 100 100 100 100 6,000
2002/06/19 102 102 101 101 2,000
2002/06/18 102 102 102 102 1,000
2002/06/12 109 109 109 109 2,000
2002/06/10 110 110 110 110 5,000
2002/06/07 107 107 107 107 2,000
2002/06/06 108 108 108 108 1,000
2002/05/30 107 107 107 107 1,000
2002/05/28 119 119 112 112 5,000
2002/05/27 110 110 105 110 31,000
2002/05/24 104 105 104 105 2,000
2002/05/23 107 107 106 106 4,000
2002/05/22 105 105 105 105 3,000
2002/05/21 104 104 104 104 4,000
2002/05/20 105 105 99 99 12,000
2002/05/17 101 101 100 100 7,000
2002/05/15 102 102 102 102 2,000
2002/05/14 103 103 103 103 2,000
2002/05/10 105 105 105 105 2,000
2002/05/09 107 107 107 107 1,000
2002/05/08 105 105 105 105 2,000
2002/05/01 110 110 110 110 1,000
2002/04/26 103 103 103 103 2,000
2002/04/25 103 103 103 103 3,000
2002/04/24 105 105 105 105 4,000
2002/04/23 103 105 103 105 13,000
2002/04/19 109 109 109 109 4,000
2002/04/18 103 112 100 110 19,000
2002/04/17 95 103 95 103 12,000
2002/04/16 97 97 90 90 9,000
2002/04/15 96 96 95 95 5,000
2002/04/12 97 97 97 97 7,000
2002/04/11 99 99 99 99 3,000
2002/04/10 97 97 97 97 2,000
2002/04/09 108 108 105 105 9,000
2002/04/08 96 105 96 105 33,000
2002/04/05 91 91 91 91 1,000
2002/04/01 100 100 100 100 2,000
2002/03/28 93 93 93 93 2,000
2002/03/25 105 105 105 105 2,000
2002/03/22 103 103 103 103 7,000
2002/03/15 105 105 103 103 5,000
2002/03/13 107 107 107 107 2,000
2002/03/12 110 110 110 110 4,000
2002/03/11 110 110 110 110 4,000
2002/03/06 105 105 105 105 3,000
2002/03/05 105 105 105 105 4,000
2002/03/04 105 105 105 105 1,000
2002/02/28 100 105 100 105 5,000
2002/02/27 100 100 100 100 3,000
2002/02/26 97 100 97 100 2,000
2002/02/25 96 96 96 96 3,000
2002/02/18 98 98 98 98 1,000
2002/02/14 86 86 86 86 37,000
2002/02/08 83 83 83 83 1,000
2002/02/06 97 97 97 97 1,000
2002/02/05 97 97 97 97 4,000
2002/02/04 98 98 98 98 1,000
2002/01/29 95 98 95 98 2,000
2002/01/25 95 95 95 95 3,000
2002/01/23 85 85 85 85 1,000
2002/01/21 85 85 85 85 2,000
2002/01/15 83 83 83 83 1,000
2002/01/09 79 79 79 79 1,000
2002/01/08 80 80 80 80 1,000

このページの先頭へ